Jersey Oil and Gas (JOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jersey Oil and Gas

Date Open High Low Close* Volume
07/11/2013 1,000.00p 1,008.55p 950.00p 1,000.00p 2145
06/11/2013 1,000.00p 1,000.00p 965.00p 1,000.00p 622
05/11/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 1555
04/11/2013 987.50p 1,016.75p 980.00p 1,000.00p 7453
01/11/2013 1,025.00p 1,025.00p 987.50p 987.50p 2320
31/10/2013 1,025.00p 1,037.00p 1,014.10p 1,025.00p 2329
30/10/2013 1,025.00p 1,025.00p 1,012.00p 1,025.00p 776
29/10/2013 1,000.00p 1,039.50p 1,000.00p 1,025.00p 5956
28/10/2013 987.50p 1,025.00p 950.00p 1,000.00p 6386
25/10/2013 975.00p 1,008.00p 947.00p 987.50p 1388
24/10/2013 987.50p 1,008.00p 930.00p 975.00p 4202
23/10/2013 987.50p 1,009.00p 960.00p 987.50p 6938
22/10/2013 1,000.00p 1,024.00p 975.45p 987.50p 3947
21/10/2013 987.50p 1,024.50p 940.00p 1,000.00p 4508
18/10/2013 1,025.00p 1,040.00p 987.00p 1,012.50p 2440
17/10/2013 1,025.00p 1,055.00p 1,000.00p 1,025.00p 895
16/10/2013 1,025.00p 1,060.00p 1,000.00p 1,025.00p 766
15/10/2013 1,037.50p 1,064.50p 1,000.00p 1,025.00p 35782
14/10/2013 1,037.50p 1,045.00p 1,025.50p 1,037.50p 1278
11/10/2013 1,025.00p 1,045.00p 1,001.00p 1,037.50p 1196
10/10/2013 1,062.50p 1,085.00p 1,000.00p 1,025.00p 8637
09/10/2013 1,062.50p 1,084.25p 1,050.00p 1,062.50p 1858
08/10/2013 1,062.50p 1,095.00p 1,041.00p 1,062.50p 3538
07/10/2013 1,050.00p 1,070.00p 1,038.00p 1,050.00p 8211
04/10/2013 1,050.00p 1,072.45p 1,040.00p 1,050.00p 5061
03/10/2013 1,050.00p 1,118.50p 1,036.00p 1,050.00p 2537
02/10/2013 1,050.00p 1,085.00p 1,030.00p 1,050.00p 10363
01/10/2013 1,037.50p 1,050.00p 1,025.00p 1,050.00p 9688
30/09/2013 1,050.00p 1,060.00p 1,025.00p 1,037.50p 2302
27/09/2013 1,050.00p 1,095.00p 1,025.00p 1,050.00p 10812
26/09/2013 1,037.50p 1,070.00p 1,033.00p 1,050.00p 5394
25/09/2013 1,037.50p 1,067.00p 991.00p 1,037.50p 4138
24/09/2013 1,075.00p 1,075.00p 1,010.00p 1,025.00p 4509
23/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 457
20/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 438
19/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 1547
18/09/2013 1,062.50p 1,075.00p 1,006.20p 1,075.00p 4546
17/09/2013 1,062.50p 1,119.50p 1,000.00p 1,062.50p 7660
16/09/2013 1,050.00p 1,125.00p 1,030.94p 1,062.50p 7954
13/09/2013 1,150.00p 1,169.00p 1,115.00p 1,150.00p 5099
12/09/2013 1,175.00p 1,190.00p 1,130.00p 1,150.00p 3777
11/09/2013 1,150.00p 1,200.00p 1,120.00p 1,175.00p 13426
10/09/2013 1,125.00p 1,167.00p 1,090.00p 1,150.00p 2542
09/09/2013 1,150.00p 1,183.00p 1,096.00p 1,125.00p 2041
06/09/2013 1,150.00p 1,150.00p 1,100.00p 1,150.00p 1276
05/09/2013 1,200.00p 1,200.00p 1,100.00p 1,150.00p 1746
04/09/2013 1,150.00p 1,224.50p 1,150.00p 1,175.00p 8532
03/09/2013 1,025.00p 1,200.00p 1,025.00p 1,150.00p 22176
02/09/2013 1,025.00p 1,040.00p 1,000.00p 1,025.00p 7339
30/08/2013 1,025.00p 1,034.25p 1,010.00p 1,025.00p 7890
29/08/2013 1,037.50p 1,040.00p 1,000.00p 1,025.00p 3410
28/08/2013 1,037.50p 1,040.00p 1,025.50p 1,037.50p 1065
27/08/2013 1,037.50p 1,038.75p 1,025.00p 1,037.50p 2959
23/08/2013 1,037.50p 1,039.90p 1,030.00p 1,037.50p 2517
22/08/2013 1,037.50p 1,045.00p 1,031.50p 1,037.50p 3238
21/08/2013 1,037.50p 1,045.00p 1,025.00p 1,037.50p 7027
20/08/2013 1,037.50p 1,050.00p 1,000.00p 1,037.50p 3798
19/08/2013 1,100.00p 1,150.00p 1,037.50p 1,050.00p 2460
16/08/2013 1,100.00p 1,100.00p 1,090.00p 1,100.00p 518
15/08/2013 1,100.00p 1,100.00p 1,051.00p 1,100.00p 646
14/08/2013 1,125.00p 1,125.00p 1,100.00p 1,100.00p 1010
13/08/2013 1,125.00p 1,134.50p 1,107.50p 1,125.00p 379
12/08/2013 1,125.00p 1,137.50p 1,110.00p 1,125.00p 828
09/08/2013 1,125.00p 1,150.00p 1,124.00p 1,125.00p 1462
08/08/2013 1,125.00p 1,150.00p 1,085.00p 1,125.00p 1589
07/08/2013 1,162.50p 1,162.50p 1,103.00p 1,125.00p 2738
06/08/2013 1,162.50p 1,164.00p 1,150.00p 1,162.50p 1368
05/08/2013 1,162.50p 1,165.00p 1,155.00p 1,162.50p 2464
02/08/2013 1,162.50p 1,168.00p 1,162.50p 1,162.50p 427
01/08/2013 1,162.50p 1,170.00p 1,150.00p 1,162.50p 1530
31/07/2013 1,150.00p 1,170.00p 1,150.00p 1,162.50p 711
30/07/2013 1,137.50p 1,150.00p 1,130.00p 1,150.00p 4931
29/07/2013 1,087.50p 1,144.00p 1,087.50p 1,125.00p 5132
26/07/2013 1,100.00p 1,120.00p 1,075.00p 1,087.50p 5226
25/07/2013 1,062.50p 1,140.00p 1,060.00p 1,100.00p 2071
24/07/2013 1,037.50p 1,100.00p 1,027.00p 1,062.50p 1800
23/07/2013 1,037.50p 1,056.25p 1,037.50p 1,037.50p 560
22/07/2013 1,037.50p 1,056.25p 1,010.00p 1,037.50p 1225
19/07/2013 1,037.50p 1,056.25p 1,007.50p 1,037.50p 966
18/07/2013 1,062.50p 1,062.50p 1,009.11p 1,037.50p 2038
17/07/2013 1,062.50p 1,069.00p 1,042.00p 1,062.50p 1578
16/07/2013 1,000.00p 1,074.00p 1,000.00p 1,062.50p 2637
15/07/2013 1,000.00p 1,014.50p 980.00p 1,000.00p 2655
12/07/2013 1,012.50p 1,012.50p 975.05p 1,000.00p 5515
11/07/2013 1,012.50p 1,015.00p 1,012.50p 1,012.50p 655
10/07/2013 1,012.50p 1,016.00p 1,000.00p 1,012.50p 2075
09/07/2013 1,012.50p 1,016.20p 1,005.00p 1,012.50p 555
08/07/2013 1,012.50p 1,019.00p 1,001.25p 1,012.50p 1566
05/07/2013 1,012.50p 1,020.00p 1,012.50p 1,012.50p 3784
04/07/2013 1,012.50p 1,020.00p 1,012.50p 1,012.50p 938
03/07/2013 1,037.50p 1,037.50p 1,000.00p 1,012.50p 2650
02/07/2013 1,087.50p 1,087.50p 1,000.00p 1,037.50p 3646
01/07/2013 1,087.50p 1,087.50p 1,050.75p 1,087.50p 92
28/06/2013 1,087.50p 1,088.25p 1,055.00p 1,087.50p 464
27/06/2013 1,100.00p 1,100.00p 1,055.00p 1,087.50p 1154
26/06/2013 1,100.00p 1,112.07p 1,085.00p 1,100.00p 8650
25/06/2013 1,100.00p 1,103.00p 1,100.00p 1,100.00p 781
24/06/2013 1,075.00p 1,115.00p 1,056.00p 1,100.00p 10111
21/06/2013 1,087.50p 1,087.50p 1,000.00p 1,075.00p 6106
20/06/2013 1,100.00p 1,100.00p 1,075.00p 1,087.50p 757
19/06/2013 1,100.00p 1,125.00p 1,075.00p 1,100.00p 0
18/06/2013 1,100.00p 1,125.00p 1,075.00p 1,100.00p 3833
17/06/2013 1,100.00p 1,101.90p 1,080.00p 1,100.00p 1003
14/06/2013 1,087.50p 1,104.50p 1,080.00p 1,100.00p 699
13/06/2013 1,112.50p 1,112.50p 1,060.00p 1,087.50p 7511
12/06/2013 1,137.50p 1,137.50p 1,080.00p 1,112.50p 4144
11/06/2013 1,150.00p 1,150.00p 1,125.00p 1,137.50p 1480
10/06/2013 1,150.00p 1,155.00p 1,142.50p 1,150.00p 582
07/06/2013 1,187.50p 1,187.50p 1,125.00p 1,150.00p 1941
06/06/2013 1,200.00p 1,210.00p 1,160.00p 1,200.00p 3597
05/06/2013 1,225.00p 1,225.00p 1,178.00p 1,200.00p 6620
04/06/2013 1,225.00p 1,250.00p 1,218.00p 1,225.00p 10555
03/06/2013 1,200.00p 1,250.00p 1,175.00p 1,225.00p 5213
31/05/2013 1,200.00p 1,200.00p 1,187.50p 1,200.00p 731
30/05/2013 1,175.00p 1,210.00p 1,165.00p 1,200.00p 2326
29/05/2013 1,200.00p 1,200.00p 1,162.50p 1,175.00p 3634
28/05/2013 1,200.00p 1,219.50p 1,190.00p 1,200.00p 3419
24/05/2013 1,200.00p 1,212.50p 1,176.76p 1,200.00p 3142
23/05/2013 1,200.00p 1,212.50p 1,189.00p 1,200.00p 3252
22/05/2013 1,187.50p 1,212.50p 1,150.00p 1,200.00p 3494
21/05/2013 1,175.00p 1,199.00p 1,171.50p 1,187.50p 1444
20/05/2013 1,175.00p 1,207.50p 1,166.00p 1,175.00p 13378
17/05/2013 1,187.50p 1,209.00p 1,150.00p 1,175.00p 5313
16/05/2013 1,137.50p 1,190.00p 1,137.50p 1,187.50p 4145
15/05/2013 1,137.50p 1,159.00p 1,115.00p 1,137.50p 5212
14/05/2013 1,137.50p 1,172.32p 1,100.00p 1,137.50p 6318
13/05/2013 1,137.50p 1,163.75p 1,100.00p 1,137.50p 1894
10/05/2013 1,125.00p 1,143.50p 1,110.15p 1,125.00p 10378
09/05/2013 1,100.00p 1,163.75p 1,093.00p 1,125.00p 4125
08/05/2013 1,100.00p 1,115.00p 1,075.10p 1,100.00p 4660
07/05/2013 1,125.00p 1,150.00p 1,065.00p 1,100.00p 9417
03/05/2013 1,075.00p 1,150.00p 1,026.39p 1,125.00p 37691
02/05/2013 1,025.00p 1,130.00p 1,000.00p 1,075.00p 15906
01/05/2013 1,012.50p 1,022.09p 980.00p 1,012.50p 10643
30/04/2013 975.00p 1,012.50p 957.00p 1,012.50p 3115
29/04/2013 1,025.00p 1,025.00p 950.00p 975.00p 7314
26/04/2013 1,025.00p 1,040.00p 1,000.00p 1,025.00p 3389
25/04/2013 1,025.00p 1,050.00p 1,001.00p 1,025.00p 5682
24/04/2013 1,062.50p 1,062.50p 1,001.00p 1,025.00p 8895
23/04/2013 1,062.50p 1,068.25p 1,050.00p 1,062.50p 2281
22/04/2013 1,075.00p 1,097.50p 1,050.00p 1,062.50p 3900
19/04/2013 1,062.50p 1,094.17p 1,051.50p 1,075.00p 2842
18/04/2013 1,037.50p 1,075.00p 1,037.50p 1,062.50p 5164
17/04/2013 1,000.00p 1,068.00p 1,000.00p 1,037.50p 9134
16/04/2013 1,025.00p 1,035.00p 975.00p 1,000.00p 12778
15/04/2013 1,100.00p 1,100.00p 958.15p 1,000.00p 50964
12/04/2013 1,137.50p 1,200.00p 1,025.00p 1,100.00p 82106
11/04/2013 1,387.50p 1,387.50p 1,350.00p 1,362.50p 3286
10/04/2013 1,387.50p 1,395.00p 1,325.00p 1,387.50p 8533
09/04/2013 1,412.50p 1,412.50p 1,377.50p 1,387.50p 2039
08/04/2013 1,400.00p 1,417.50p 1,383.00p 1,412.50p 3986
05/04/2013 1,400.00p 1,425.00p 1,350.00p 1,400.00p 7880
04/04/2013 1,387.50p 1,400.00p 1,350.00p 1,350.00p 8218
03/04/2013 1,425.00p 1,425.00p 1,380.00p 1,387.50p 6370
02/04/2013 1,337.50p 1,440.00p 1,337.50p 1,425.00p 9057
28/03/2013 1,462.50p 1,462.50p 1,325.00p 1,350.00p 16283
27/03/2013 1,437.50p 1,514.50p 1,425.00p 1,425.00p 11991
26/03/2013 1,462.50p 1,485.00p 1,425.00p 1,425.00p 17903
25/03/2013 1,525.00p 1,539.00p 1,310.00p 1,450.00p 15082
22/03/2013 1,537.50p 1,550.00p 1,500.00p 1,525.00p 15041
21/03/2013 1,537.50p 1,575.00p 1,500.00p 1,550.00p 16995
20/03/2013 1,462.50p 1,612.50p 1,360.00p 1,525.00p 33552
19/03/2013 1,500.00p 1,685.00p 1,500.00p 1,612.50p 39321
18/03/2013 1,487.50p 1,525.00p 1,469.50p 1,500.00p 17970
15/03/2013 1,412.50p 1,525.00p 1,400.00p 1,487.50p 14609
14/03/2013 1,412.50p 1,412.50p 1,400.00p 1,412.50p 6083
13/03/2013 1,412.50p 1,420.00p 1,380.00p 1,412.50p 5678
12/03/2013 1,437.50p 1,449.50p 1,400.00p 1,412.50p 6841
11/03/2013 1,462.50p 1,480.00p 1,400.00p 1,425.00p 5869
08/03/2013 1,500.00p 1,500.10p 1,450.00p 1,462.50p 3323
07/03/2013 1,525.00p 1,525.00p 1,475.00p 1,500.00p 2921
06/03/2013 1,525.00p 1,530.00p 1,500.10p 1,525.00p 6325
05/03/2013 1,550.00p 1,574.58p 1,500.00p 1,525.00p 13243
04/03/2013 1,525.00p 1,589.50p 1,525.00p 1,537.50p 16694
01/03/2013 1,425.00p 1,537.50p 1,400.90p 1,525.00p 36435
28/02/2013 1,387.50p 1,419.99p 1,347.58p 1,412.50p 12681
27/02/2013 1,387.50p 1,433.50p 1,387.50p 1,387.50p 15507
26/02/2013 1,400.00p 1,405.00p 1,360.00p 1,387.50p 10083
25/02/2013 1,412.50p 1,425.00p 1,375.00p 1,400.00p 9706
22/02/2013 1,450.00p 1,450.00p 1,350.00p 1,400.00p 7787
21/02/2013 1,475.00p 1,475.00p 1,425.00p 1,450.00p 10521
20/02/2013 1,412.50p 1,525.00p 1,412.50p 1,475.00p 16910
19/02/2013 1,375.00p 1,425.00p 1,366.00p 1,412.50p 31607
18/02/2013 1,375.00p 1,390.00p 1,362.50p 1,375.00p 8856
15/02/2013 1,362.50p 1,400.00p 1,360.00p 1,362.50p 13861
14/02/2013 1,362.50p 1,375.00p 1,350.00p 1,362.50p 6825
13/02/2013 1,362.50p 1,375.00p 1,355.00p 1,362.50p 13781
12/02/2013 1,375.00p 1,380.00p 1,355.00p 1,362.50p 13063
11/02/2013 1,387.50p 1,395.00p 1,355.88p 1,362.50p 24932
08/02/2013 1,362.50p 1,420.00p 1,361.00p 1,387.50p 49527
07/02/2013 1,375.00p 1,400.00p 1,350.00p 1,362.50p 9378
06/02/2013 1,350.00p 1,395.00p 1,327.50p 1,375.00p 18706
05/02/2013 1,400.00p 1,402.00p 1,330.00p 1,337.50p 16397
04/02/2013 1,337.50p 1,450.00p 1,325.00p 1,400.00p 66621
01/02/2013 1,337.50p 1,375.00p 1,325.00p 1,375.00p 102748
31/01/2013 1,362.50p 1,365.00p 1,305.00p 1,337.50p 71538
30/01/2013 1,487.50p 1,495.00p 1,301.00p 1,325.00p 82265
29/01/2013 1,462.50p 1,510.00p 1,440.00p 1,462.50p 4714
28/01/2013 1,462.50p 1,550.00p 1,441.00p 1,462.50p 1591
25/01/2013 1,487.50p 1,491.00p 1,452.50p 1,462.50p 3129

*Close Price adjusted for both dividends and splits